Market [unlinked] / USD
Identifier on Kraken: MORPHOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
1.3262 USD |
5,485.2360 |
1.2962 USD |
1.2962 USD |
1.3348 USD |
1.3333 USD |
| 2025-06-06 |
1.2889 USD |
16,768.3911 |
1.2562 USD |
1.2250 USD |
1.3427 USD |
1.3001 USD |
| 2025-06-05 |
1.3586 USD |
39,798.7055 |
1.3902 USD |
1.2945 USD |
1.4151 USD |
1.3153 USD |
| 2025-06-04 |
1.4032 USD |
17,986.3690 |
1.3952 USD |
1.3607 USD |
1.4352 USD |
1.3852 USD |
| 2025-06-03 |
1.3763 USD |
43,161.4980 |
1.3604 USD |
1.3451 USD |
1.4322 USD |
1.3954 USD |
| 2025-06-02 |
1.3394 USD |
7,196.0777 |
1.3609 USD |
1.3141 USD |
1.3669 USD |
1.3292 USD |
| 2025-06-01 |
1.3260 USD |
6,386.8833 |
1.3194 USD |
1.2965 USD |
1.3490 USD |
1.3395 USD |
| 2025-05-31 |
1.2755 USD |
31,485.0394 |
1.2757 USD |
1.2416 USD |
1.3262 USD |
1.3113 USD |
| 2025-05-30 |
1.3530 USD |
146,955.4779 |
1.4024 USD |
1.2967 USD |
1.4024 USD |
1.3405 USD |
| 2025-05-29 |
1.4609 USD |
35,386.0640 |
1.4427 USD |
1.4030 USD |
1.5280 USD |
1.4152 USD |
| 2025-05-28 |
1.4899 USD |
22,590.6656 |
1.4903 USD |
1.4546 USD |
1.5109 USD |
1.4727 USD |
| 2025-05-27 |
1.5066 USD |
92,946.1727 |
1.4721 USD |
1.4314 USD |
1.5454 USD |
1.4954 USD |
| 2025-05-26 |
1.5221 USD |
17,115.2694 |
1.4994 USD |
1.4684 USD |
1.5509 USD |
1.4899 USD |
| 2025-05-25 |
1.4657 USD |
24,156.1163 |
1.5156 USD |
1.4346 USD |
1.5202 USD |
1.4429 USD |
| 2025-05-24 |
1.5350 USD |
65,128.4252 |
1.5290 USD |
1.5211 USD |
1.5599 USD |
1.5497 USD |
| 2025-05-23 |
1.6077 USD |
120,222.2543 |
1.7227 USD |
1.5254 USD |
1.7515 USD |
1.5986 USD |
| 2025-05-22 |
1.7081 USD |
111,117.4092 |
1.6684 USD |
1.6590 USD |
1.7409 USD |
1.6978 USD |
| 2025-05-21 |
1.6746 USD |
188,018.4217 |
1.6752 USD |
1.6000 USD |
1.7390 USD |
1.6490 USD |
| 2025-05-20 |
1.7058 USD |
105,549.8661 |
1.6611 USD |
1.6355 USD |
1.7500 USD |
1.6498 USD |
| 2025-05-19 |
1.5937 USD |
133,394.5417 |
1.6312 USD |
1.5300 USD |
1.6542 USD |
1.6452 USD |
| 2025-05-18 |
1.6076 USD |
160,403.3515 |
1.5196 USD |
1.5121 USD |
1.6902 USD |
1.5502 USD |
| 2025-05-17 |
1.5527 USD |
45,183.4647 |
1.6112 USD |
1.4943 USD |
1.6145 USD |
1.5148 USD |
| 2025-05-16 |
1.7010 USD |
167,808.1451 |
1.6496 USD |
1.6413 USD |
1.7634 USD |
1.6549 USD |
| 2025-05-15 |
1.6700 USD |
73,362.8561 |
1.6687 USD |
1.5784 USD |
1.7695 USD |
1.6270 USD |
| 2025-05-14 |
1.6809 USD |
280,656.4641 |
1.7370 USD |
1.4400 USD |
1.7664 USD |
1.6631 USD |
| 2025-05-13 |
1.6726 USD |
108,453.6080 |
1.6138 USD |
1.5228 USD |
1.7725 USD |
1.7467 USD |
| 2025-05-12 |
1.6321 USD |
145,560.8274 |
1.6008 USD |
1.5576 USD |
1.7106 USD |
1.5763 USD |
| 2025-05-11 |
1.5980 USD |
66,018.0777 |
1.6932 USD |
1.5500 USD |
1.7023 USD |
1.5747 USD |
| 2025-05-10 |
1.5941 USD |
99,247.0846 |
1.5033 USD |
1.4964 USD |
1.6420 USD |
1.6090 USD |
| 2025-05-09 |
1.5419 USD |
152,491.7753 |
1.4934 USD |
1.4589 USD |
1.6475 USD |
1.5126 USD |
| 2025-05-08 |
1.4123 USD |
157,370.8721 |
1.2660 USD |
1.2619 USD |
1.5399 USD |
1.4991 USD |
| 2025-05-07 |
1.3188 USD |
66,735.9449 |
1.3435 USD |
1.2265 USD |
1.3663 USD |
1.2639 USD |
| 2025-05-06 |
1.3238 USD |
44,454.7793 |
1.3831 USD |
1.2799 USD |
1.3889 USD |
1.3090 USD |
| 2025-05-05 |
1.3498 USD |
29,870.4138 |
1.3503 USD |
1.3141 USD |
1.3990 USD |
1.3879 USD |
| 2025-05-04 |
1.3444 USD |
20,613.8362 |
1.3526 USD |
1.3050 USD |
1.3748 USD |
1.3667 USD |
| 2025-05-03 |
1.3654 USD |
44,765.5424 |
1.4239 USD |
1.3203 USD |
1.4239 USD |
1.3310 USD |
| 2025-05-02 |
1.4343 USD |
222,554.5752 |
1.4425 USD |
1.3850 USD |
1.4666 USD |
1.4512 USD |
| 2025-05-01 |
1.3380 USD |
263,828.3537 |
1.2049 USD |
1.2049 USD |
1.4481 USD |
1.4297 USD |
| 2025-04-30 |
1.1919 USD |
11,528.9155 |
1.2047 USD |
1.1800 USD |
1.2126 USD |
1.2088 USD |
| 2025-04-29 |
1.2212 USD |
11,676.5487 |
1.1933 USD |
1.1719 USD |
1.2518 USD |
1.2506 USD |
| 2025-04-28 |
1.2007 USD |
86,928.5367 |
1.2104 USD |
1.1645 USD |
1.2742 USD |
1.1955 USD |
| 2025-04-27 |
1.2379 USD |
24,492.7045 |
1.2890 USD |
1.2008 USD |
1.3004 USD |
1.2319 USD |
| 2025-04-26 |
1.2589 USD |
76,544.5883 |
1.1927 USD |
1.1927 USD |
1.3140 USD |
1.2680 USD |
| 2025-04-25 |
1.1915 USD |
126,962.7428 |
1.1458 USD |
1.1035 USD |
1.2628 USD |
1.1796 USD |
| 2025-04-24 |
1.1228 USD |
187,484.9460 |
1.1744 USD |
1.0620 USD |
1.2475 USD |
1.1073 USD |
| 2025-04-23 |
1.0339 USD |
114,371.9781 |
1.0121 USD |
0.9828 USD |
1.0684 USD |
1.0430 USD |
| 2025-04-22 |
0.9323 USD |
144,225.6055 |
0.9185 USD |
0.8916 USD |
0.9844 USD |
0.9807 USD |
| 2025-04-21 |
0.9362 USD |
217,472.4344 |
0.9199 USD |
0.9057 USD |
0.9501 USD |
0.9156 USD |
| 2025-04-20 |
0.9213 USD |
181,938.5820 |
0.9349 USD |
0.8909 USD |
0.9509 USD |
0.9227 USD |
| 2025-04-19 |
0.9218 USD |
23,026.2560 |
0.9092 USD |
0.9068 USD |
0.9293 USD |
0.9273 USD |